渤海股份 sz.000605
6.67
-1.91%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.78 | 6.85 | 6.59 | 6.67 | -1.91% | 0.40 | 1.68% |
| 2026-05-22 | 6.74 | 6.86 | 6.57 | 6.80 | +2.87% | 0.41 | 1.73% |
| 2026-05-21 | 6.93 | 7.00 | 6.60 | 6.61 | -4.20% | 0.44 | 1.85% |
| 2026-05-20 | 7.07 | 7.07 | 6.83 | 6.90 | -2.40% | 0.31 | 1.28% |
| 2026-05-19 | 7.06 | 7.16 | 6.95 | 7.07 | +0.28% | 0.29 | 1.17% |
| 2026-05-18 | 6.92 | 7.12 | 6.89 | 7.05 | +1.88% | 0.37 | 1.50% |
| 2026-05-15 | 7.10 | 7.16 | 6.87 | 6.92 | -2.40% | 0.47 | 1.90% |
| 2026-05-14 | 7.23 | 7.24 | 7.09 | 7.09 | -1.94% | 0.30 | 1.20% |
| 2026-05-13 | 7.18 | 7.26 | 7.11 | 7.23 | +0.70% | 0.36 | 1.42% |
| 2026-05-12 | 7.22 | 7.29 | 7.10 | 7.18 | -0.55% | 0.34 | 1.32% |
| 2026-05-11 | 7.22 | 7.27 | 7.14 | 7.22 | 0.00% | 0.43 | 1.68% |
| 2026-05-08 | 7.18 | 7.26 | 7.09 | 7.22 | +0.70% | 0.32 | 1.25% |
| 2026-05-07 | 7.23 | 7.31 | 7.15 | 7.17 | -0.83% | 0.53 | 2.07% |
| 2026-05-06 | 7.20 | 7.30 | 7.15 | 7.23 | +0.42% | 0.59 | 2.30% |
| 2026-04-30 | 7.13 | 7.25 | 7.11 | 7.20 | +0.98% | 0.50 | 1.97% |
| 2026-04-29 | 6.97 | 7.19 | 6.88 | 7.13 | +2.89% | 0.65 | 2.59% |
| 2026-04-28 | 6.85 | 6.98 | 6.80 | 6.93 | +1.17% | 0.39 | 1.60% |
| 2026-04-27 | 6.80 | 6.88 | 6.60 | 6.85 | +1.33% | 0.39 | 1.65% |
| 2026-04-24 | 6.64 | 6.80 | 6.57 | 6.76 | +1.81% | 0.36 | 1.52% |
| 2026-04-23 | 6.71 | 6.71 | 6.54 | 6.64 | -0.45% | 0.29 | 1.24% |